バイク王＆カンパニーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/03/18 | 280.1 | 285.8 | 280.1 | 283.1 | -1.3 | -0.5% | 5,000 |
| 2010/03/17 | 283.4 | 287 | 283.3 | 284.4 | -2.2 | -0.8% | 2,000 |
| 2010/03/16 | 283.5 | 287.8 | 282.6 | 286.6 | +3.1 | +1.1% | 13,600 |
| 2010/03/15 | 279 | 286 | 279 | 283.5 | +8.9 | +3.2% | 28,800 |
| 2010/03/12 | 269 | 274.6 | 269 | 274.6 | +6.3 | +2.3% | 6,400 |
| 2010/03/11 | 267 | 268.5 | 263 | 268.3 | +5.8 | +2.2% | 14,100 |
| 2010/03/10 | 265 | 265 | 262.3 | 262.5 | -3 | -1.1% | 3,100 |
| 2010/03/09 | 265.6 | 265.6 | 262 | 265.5 | +3.9 | +1.5% | 4,000 |
| 2010/03/08 | 263 | 266.5 | 261.5 | 261.6 | -2.3 | -0.9% | 6,600 |
| 2010/03/05 | 262 | 264 | 262 | 263.9 | +2.9 | +1.1% | 700 |
| 2010/03/04 | 262 | 262 | 260.1 | 261 | ±0 | ±0% | 5,500 |
| 2010/03/03 | 262 | 264 | 261 | 261 | -1 | -0.4% | 6,700 |
| 2010/03/02 | 264.9 | 264.9 | 262 | 262 | +0.9 | +0.3% | 4,200 |
| 2010/03/01 | 262.2 | 262.2 | 260.2 | 261.1 | -1 | -0.4% | 5,000 |
| 2010/02/26 | 262 | 262.1 | 262 | 262.1 | -2.9 | -1.1% | 1,100 |
| 2010/02/25 | 269.9 | 269.9 | 263.1 | 265 | +0.1 | ±0% | 12,800 |
| 2010/02/24 | 262 | 264.9 | 260 | 264.9 | -1.1 | -0.4% | 5,400 |
| 2010/02/23 | 265 | 266.3 | 264.5 | 266 | +1 | +0.4% | 5,400 |
| 2010/02/22 | 266.3 | 266.3 | 263.4 | 265 | -1.5 | -0.6% | 7,700 |
| 2010/02/19 | 264.5 | 267 | 263.1 | 266.5 | +0.8 | +0.3% | 4,600 |
| 2010/02/18 | 267.9 | 267.9 | 265.5 | 265.7 | -3.2 | -1.2% | 900 |
| 2010/02/17 | 265 | 269 | 263 | 268.9 | +2.9 | +1.1% | 8,100 |
| 2010/02/16 | 261.5 | 266 | 261 | 266 | +4.7 | +1.8% | 7,600 |
| 2010/02/15 | 266 | 266.5 | 261.3 | 261.3 | -4.7 | -1.8% | 4,100 |
| 2010/02/12 | 265.9 | 266 | 265 | 266 | +3 | +1.1% | 3,400 |
| 2010/02/10 | 266 | 266 | 263 | 263 | -3.8 | -1.4% | 5,000 |
| 2010/02/09 | 261 | 266.8 | 260.5 | 266.8 | -1 | -0.4% | 4,400 |
| 2010/02/08 | 267.8 | 267.8 | 261.6 | 267.8 | +2.8 | +1.1% | 4,800 |
| 2010/02/05 | 261 | 267.3 | 261 | 265 | +1.9 | +0.7% | 7,400 |
| 2010/02/04 | 267.5 | 267.5 | 260.2 | 263.1 | -3.8 | -1.4% | 10,400 |
| 2010/02/03 | 270 | 270.1 | 262 | 266.9 | -3.2 | -1.2% | 33,300 |
| 2010/02/02 | 269.5 | 274 | 268.5 | 270.1 | +0.1 | ±0% | 8,100 |
| 2010/02/01 | 270 | 270 | 270 | 270 | ±0 | ±0% | 1,600 |
| 2010/01/29 | 270 | 272 | 269.2 | 270 | -0.5 | -0.2% | 13,500 |
| 2010/01/28 | 270 | 272.9 | 270 | 270.5 | -4.5 | -1.6% | 14,400 |
| 2010/01/27 | 275.1 | 275.1 | 270 | 275 | -3.2 | -1.2% | 18,300 |
| 2010/01/26 | 279.9 | 279.9 | 278.1 | 278.2 | -0.8 | -0.3% | 3,800 |
| 2010/01/25 | 278.1 | 279.9 | 278.1 | 279 | +1 | +0.4% | 15,000 |
| 2010/01/22 | 276 | 278 | 274 | 278 | +3.3 | +1.2% | 18,900 |
| 2010/01/21 | 272.5 | 274.9 | 270.5 | 274.7 | +0.7 | +0.3% | 3,000 |
| 2010/01/20 | 274 | 274 | 270 | 274 | +2 | +0.7% | 5,600 |
| 2010/01/19 | 271 | 274 | 270 | 272 | +1 | +0.4% | 9,800 |
| 2010/01/18 | 271 | 273 | 270.1 | 271 | +1 | +0.4% | 3,800 |
| 2010/01/15 | 275.1 | 275.1 | 269.2 | 270 | -6 | -2.2% | 23,800 |
| 2010/01/14 | 280 | 280 | 275 | 276 | -3.9 | -1.4% | 5,300 |
| 2010/01/13 | 279 | 279.9 | 276.5 | 279.9 | +3.9 | +1.4% | 1,500 |
| 2010/01/12 | 279.7 | 279.9 | 276 | 276 | -3.9 | -1.4% | 11,800 |
| 2010/01/08 | 279 | 279.9 | 279 | 279.9 | -1.6 | -0.6% | 2,800 |
| 2010/01/07 | 281.5 | 281.5 | 281.5 | 281.5 | +5 | +1.8% | 300 |
| 2010/01/06 | 278 | 283.9 | 276 | 276.5 | -3.5 | -1.3% | 2,000 |
3701～
3750
件表示中 / 4857件
類似銘柄と比較する
現在ご覧いただいている「バイク王」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| バイク王 | 40,500円 | +3.1% | +35.3% | 2.72% | 11.13倍 | 0.87倍 |
|
中古２輪車買い取り最大手。小売り併設の「バイク王」全国展開。査定から買い取りまで標準化 |
| シャルレ | 40,100円 | -11.5% | - | 2.00% | - | 0.36倍 |
|
代理店や特約店通じ女性インナーやアウター、化粧品を訪販。シャワーヘッド製造・販売も |
| 杉田エース | 116,500円 | +5.8% | -7.2% | 3.43% | 10.25倍 | 0.57倍 |
|
建築用金物主体の建材商社で全国展開。開発は自社で、生産は外部委託。ＤＩＹ関連等直需育成 |
| レオクラン | 100,500円 | +13.6% | +65.7% | 1.69% | 37.08倍 | 1.07倍 |
|
医療機器・設備の新設・改装病院向け一括販売が柱。遠隔画像診断、福祉施設向け給食事業も |
| オーウイル | 185,600円 | +22.7% | +14.4% | 3.23% | 6.86倍 | 1.18倍 |
|
食品副原料専門商社。ビタミンＣなどでトップ。子会社で水産卸売り、環境関連製品も展開 |
市場注目の銘柄
チャート関連のコラム
